Copa Corporation Inc. (TYO:7689)
Japan · Delayed Price · Currency is JPY 316.00
-16.00 (-4.82%)
Oct 9, 2026, 3:30 PM JST
Copa Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 332.00 | 332.00 | 314.00 | 316.00 | 316.00 | -4.82% | 34,100 |
| Oct 8, 2026 | 350.00 | 350.00 | 332.00 | 332.00 | 332.00 | -6.74% | 24,000 |
| Oct 7, 2026 | 373.00 | 380.00 | 353.00 | 356.00 | 356.00 | -4.56% | 42,300 |
| Oct 6, 2026 | 353.00 | 382.00 | 349.00 | 373.00 | 373.00 | 5.37% | 84,100 |
| Oct 5, 2026 | 347.00 | 355.00 | 332.00 | 354.00 | 354.00 | 4.12% | 58,300 |
| Oct 2, 2026 | 353.00 | 359.00 | 340.00 | 340.00 | 340.00 | -5.56% | 74,300 |
| Oct 1, 2026 | 397.00 | 460.00 | 360.00 | 360.00 | 360.00 | -9.32% | 373,200 |
| Sep 30, 2026 | 385.00 | 405.00 | 378.00 | 397.00 | 397.00 | -0.50% | 62,800 |
| Sep 29, 2026 | 401.00 | 412.00 | 380.00 | 399.00 | 399.00 | - | 91,000 |
| Sep 28, 2026 | 426.00 | 460.00 | 372.00 | 399.00 | 399.00 | -4.55% | 347,000 |
| Sep 25, 2026 | 444.00 | 485.00 | 406.00 | 418.00 | 418.00 | -4.13% | 361,400 |
| Sep 24, 2026 | 527.00 | 554.00 | 436.00 | 436.00 | 436.00 | -15.01% | 531,000 |
| Sep 18, 2026 | 417.00 | 513.00 | 402.00 | 513.00 | 513.00 | 18.48% | 384,800 |
| Sep 17, 2026 | 452.00 | 470.00 | 420.00 | 433.00 | 433.00 | 3.10% | 222,700 |
| Sep 16, 2026 | 450.00 | 480.00 | 385.00 | 420.00 | 420.00 | -0.47% | 459,800 |
| Sep 15, 2026 | 342.00 | 422.00 | 334.00 | 422.00 | 422.00 | 23.39% | 589,200 |
| Sep 14, 2026 | 342.00 | 343.00 | 328.00 | 342.00 | 342.00 | - | 24,300 |
| Sep 11, 2026 | 391.00 | 399.00 | 334.00 | 342.00 | 342.00 | -14.29% | 115,400 |
| Sep 10, 2026 | 434.00 | 491.00 | 391.00 | 399.00 | 399.00 | -8.28% | 197,800 |
| Sep 9, 2026 | 412.00 | 450.00 | 400.00 | 435.00 | 435.00 | -0.23% | 80,400 |
| Sep 8, 2026 | 471.00 | 474.00 | 401.00 | 436.00 | 436.00 | -5.42% | 300,000 |
| Sep 7, 2026 | 459.00 | 461.00 | 422.00 | 461.00 | 461.00 | 21.00% | 203,500 |
| Sep 4, 2026 | 309.00 | 381.00 | 309.00 | 381.00 | 381.00 | 26.58% | 114,000 |
| Sep 3, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | - | 1,400 |
| Sep 2, 2026 | 304.00 | 309.00 | 301.00 | 301.00 | 301.00 | 0.33% | 2,300 |
| Sep 1, 2026 | 303.00 | 306.00 | 300.00 | 300.00 | 300.00 | -0.99% | 800 |
| Aug 31, 2026 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | 1.00% | 900 |
| Aug 28, 2026 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | -1.64% | 4,400 |
| Aug 27, 2026 | 301.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1.33% | 700 |
| Aug 26, 2026 | 306.00 | 306.00 | 299.00 | 301.00 | 301.00 | -1.95% | 4,100 |
| Aug 25, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 300 |
| Aug 24, 2026 | 305.00 | 307.00 | 302.00 | 307.00 | 307.00 | - | 800 |
| Aug 21, 2026 | 309.00 | 315.00 | 307.00 | 307.00 | 307.00 | 1.66% | 1,000 |
| Aug 19, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -1.95% | 300 |
| Aug 18, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.65% | 1,400 |
| Aug 17, 2026 | 301.00 | 303.00 | 301.00 | 303.00 | 303.00 | 1.00% | 400 |
| Aug 14, 2026 | 307.00 | 307.00 | 300.00 | 300.00 | 300.00 | -0.33% | 1,300 |
| Aug 13, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.66% | 100 |
| Aug 12, 2026 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | -1.30% | 1,800 |
| Aug 10, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 4,700 |
| Aug 7, 2026 | 316.00 | 316.00 | 307.00 | 307.00 | 307.00 | -0.32% | 1,700 |
| Aug 6, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | 100 |
| Aug 5, 2026 | 305.00 | 310.00 | 303.00 | 310.00 | 310.00 | 1.97% | 800 |
| Aug 4, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.33% | 400 |
| Aug 3, 2026 | 312.00 | 312.00 | 302.00 | 303.00 | 303.00 | -2.88% | 1,000 |
| Jul 31, 2026 | 319.00 | 319.00 | 312.00 | 312.00 | 312.00 | -1.58% | 1,500 |
| Jul 30, 2026 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.63% | 400 |
| Jul 29, 2026 | 311.00 | 315.00 | 301.00 | 315.00 | 315.00 | - | 4,800 |
| Jul 28, 2026 | 302.00 | 315.00 | 302.00 | 315.00 | 315.00 | 3.28% | 3,900 |
| Jul 27, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 500 |